Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanda Pharmaceuticals (NQ: VNDA )

5.230 +0.320 (+6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 3.820 4.030 3.480 3.530 531,467 -0.27(-7.11%)
Apr 29, 2008 3.820 4.060 3.600 3.800 449,444 +0.03(+0.80%)
Apr 28, 2008 3.960 4.010 3.670 3.770 545,971 -0.22(-5.51%)
Apr 25, 2008 3.540 4.960 3.540 3.990 2,449,397 +0.47(+13.35%)
Apr 24, 2008 3.320 3.560 3.320 3.520 181,285 +0.21(+6.34%)
Apr 23, 2008 3.260 3.400 3.160 3.310 122,505 +0.07(+2.16%)
Apr 22, 2008 3.540 3.540 3.200 3.240 164,620 -0.29(-8.22%)
Apr 21, 2008 3.570 3.610 3.490 3.530 93,042 -0.04(-1.12%)
Apr 18, 2008 3.530 3.580 3.460 3.570 214,483 +0.10(+2.88%)
Apr 17, 2008 3.630 3.630 3.320 3.470 298,030 -0.18(-4.93%)
Apr 16, 2008 3.080 3.670 3.050 3.650 752,505 +0.63(+20.86%)
Apr 15, 2008 3.020 3.160 3.000 3.020 351,387 +0.03(+1.00%)
Apr 14, 2008 3.090 3.150 2.980 2.990 248,485 -0.07(-2.29%)
Apr 11, 2008 3.220 3.320 3.020 3.060 325,769 -0.16(-4.97%)
Apr 10, 2008 3.430 3.470 3.210 3.220 551,196 -0.18(-5.29%)
Apr 09, 2008 3.690 3.690 3.280 3.400 478,465 -0.30(-8.11%)
Apr 08, 2008 3.700 3.725 3.560 3.700 424,968 -0.05(-1.33%)
Apr 07, 2008 3.700 3.800 3.660 3.750 253,757 +0.05(+1.35%)
Apr 04, 2008 3.570 3.750 3.480 3.700 925,674 +0.17(+4.82%)
Apr 03, 2008 3.570 3.630 3.400 3.530 175,847 -0.04(-1.12%)
Apr 02, 2008 3.990 3.990 3.470 3.570 300,783 -0.41(-10.30%)
Apr 01, 2008 3.990 4.050 3.900 3.980 170,719 +0.11(+2.84%)
Mar 31, 2008 4.170 4.280 3.820 3.870 218,411 -0.28(-6.75%)
Mar 28, 2008 4.100 4.270 4.060 4.150 230,659 -0.02(-0.48%)
Mar 27, 2008 3.850 4.280 3.850 4.170 317,289 +0.31(+8.03%)
Mar 26, 2008 3.590 4.120 3.400 3.860 441,459 +0.25(+6.93%)
Mar 25, 2008 3.480 3.745 3.330 3.610 242,057 +0.14(+4.03%)
Mar 24, 2008 3.140 3.560 3.140 3.470 241,737 +0.32(+10.16%)
Mar 21, 2008 3.120 3.220 2.990 3.150 621,581 +0.00(+0.00%)
Mar 20, 2008 3.120 3.220 2.990 3.150 621,581 +0.10(+3.28%)
Mar 19, 2008 3.240 3.370 3.030 3.050 230,882 -0.19(-5.86%)
Mar 18, 2008 3.080 3.300 2.850 3.240 368,413 +0.24(+8.00%)
Mar 17, 2008 2.870 3.110 2.700 3.000 392,065 +0.10(+3.45%)
Mar 14, 2008 2.960 3.000 2.710 2.900 694,890 -0.04(-1.36%)
Mar 13, 2008 3.200 3.460 2.910 2.940 760,253 -0.32(-9.82%)
Mar 12, 2008 3.420 3.560 3.120 3.260 725,404 -0.15(-4.40%)
Mar 11, 2008 3.600 3.900 3.200 3.410 412,525 -0.09(-2.57%)
Mar 10, 2008 3.900 3.900 3.500 3.500 399,081 -0.38(-9.79%)
Mar 07, 2008 3.940 4.160 3.610 3.880 319,064 -0.13(-3.24%)
Mar 06, 2008 4.170 4.170 4.000 4.010 226,922 -0.19(-4.52%)
Mar 05, 2008 4.200 4.330 3.940 4.200 394,394 +0.04(+0.96%)
Mar 04, 2008 4.250 4.290 4.140 4.160 236,510 -0.12(-2.80%)
Mar 03, 2008 4.480 4.480 4.250 4.280 250,865 -0.28(-6.14%)
Feb 29, 2008 4.720 4.980 4.500 4.560 262,934 -0.23(-4.80%)
Feb 28, 2008 4.790 4.990 4.690 4.790 235,912 +0.02(+0.42%)
Feb 27, 2008 4.690 4.870 4.590 4.770 225,170 +0.02(+0.42%)
Feb 26, 2008 4.500 5.000 4.450 4.750 310,918 +0.26(+5.79%)
Feb 25, 2008 4.780 5.250 4.490 4.490 539,643 -0.27(-5.67%)
Feb 22, 2008 4.740 4.820 4.720 4.760 229,737 +0.06(+1.28%)
Feb 21, 2008 5.070 5.200 4.630 4.700 917,765 -0.30(-6.00%)
Feb 20, 2008 4.880 5.010 4.800 5.000 150,433 +0.10(+2.04%)
Feb 19, 2008 5.250 5.350 4.860 4.900 287,558 -0.32(-6.13%)
Feb 18, 2008 5.260 5.280 4.955 5.220 544,089 +0.00(+0.00%)
Feb 15, 2008 5.260 5.280 4.955 5.220 544,089 -0.09(-1.69%)
Feb 14, 2008 5.100 5.350 4.620 5.310 791,369 +0.19(+3.71%)
Feb 13, 2008 4.970 5.260 4.750 5.120 467,674 +0.21(+4.28%)
Feb 12, 2008 4.590 5.020 4.550 4.910 695,742 +0.41(+9.11%)
Feb 11, 2008 4.310 4.610 4.263 4.500 568,155 +0.20(+4.65%)
Feb 08, 2008 4.290 4.400 4.150 4.300 464,091 +0.01(+0.23%)
Feb 07, 2008 4.280 4.370 4.090 4.290 424,367 +0.00(+0.00%)
Feb 06, 2008 4.410 4.540 4.210 4.290 691,526 -0.11(-2.50%)
Feb 05, 2008 4.600 4.790 4.390 4.400 355,128 -0.28(-5.98%)
Feb 04, 2008 4.610 4.990 4.600 4.680 494,517 +0.10(+2.18%)
Feb 01, 2008 4.300 4.710 4.300 4.580 454,948 +0.31(+7.26%)
Jan 31, 2008 4.290 4.450 4.270 4.270 611,902 -0.04(-0.93%)
Jan 30, 2008 4.290 4.440 4.260 4.310 890,860 +0.01(+0.23%)
Jan 29, 2008 4.530 4.620 4.270 4.300 943,820 -0.19(-4.23%)
Jan 28, 2008 4.630 4.740 4.490 4.490 553,601 -0.14(-3.02%)
Jan 25, 2008 4.940 5.000 4.590 4.630 293,154 -0.27(-5.51%)
Jan 24, 2008 5.040 5.170 4.900 4.900 336,775 -0.09(-1.80%)
Jan 23, 2008 4.800 5.020 4.600 4.990 424,309 +0.07(+1.42%)
Jan 22, 2008 5.200 5.200 4.800 4.920 654,145 -0.35(-6.64%)
Jan 21, 2008 5.440 5.540 5.170 5.270 299,740 +0.00(+0.00%)
Jan 18, 2008 5.440 5.540 5.170 5.270 299,740 -0.19(-3.48%)
Jan 17, 2008 5.930 5.960 5.380 5.460 368,634 -0.39(-6.67%)
Jan 16, 2008 5.770 6.000 5.676 5.850 309,731 +0.09(+1.56%)
Jan 15, 2008 5.910 6.140 5.700 5.760 465,898 -0.23(-3.84%)
Jan 14, 2008 5.790 6.040 5.760 5.990 293,318 +0.23(+3.99%)
Jan 11, 2008 5.730 5.940 5.520 5.760 508,431 +0.02(+0.35%)
Jan 10, 2008 5.770 5.980 5.660 5.740 698,050 +0.04(+0.70%)
Jan 09, 2008 5.880 6.080 5.680 5.700 314,561 -0.22(-3.72%)
Jan 08, 2008 5.890 6.130 5.760 5.920 1,608,940 +0.04(+0.68%)
Jan 07, 2008 5.830 6.090 5.650 5.880 1,111,708 +0.12(+2.08%)
Jan 04, 2008 6.090 6.260 5.670 5.760 909,346 -0.35(-5.73%)
Jan 03, 2008 6.700 6.730 6.000 6.110 572,018 -0.39(-6.00%)
Jan 02, 2008 6.920 7.130 6.440 6.500 386,806 -0.38(-5.52%)
Jan 01, 2008 6.790 6.890 6.590 6.880 361,646 +0.00(+0.00%)
Dec 31, 2007 6.790 6.890 6.590 6.880 361,646 +0.09(+1.33%)
Dec 28, 2007 6.660 6.990 6.490 6.790 555,918 +0.23(+3.51%)
Dec 27, 2007 7.000 7.050 6.560 6.560 337,778 -0.44(-6.29%)
Dec 26, 2007 6.850 7.900 6.800 7.000 422,260 +0.15(+2.19%)
Dec 24, 2007 6.910 6.940 6.750 6.850 161,900 +0.00(+0.00%)
Dec 21, 2007 7.140 7.150 6.780 6.850 549,338 -0.15(-2.14%)
Dec 20, 2007 7.130 7.160 6.730 7.000 444,325 -0.12(-1.69%)
Dec 19, 2007 7.340 7.440 7.000 7.120 357,417 -0.22(-3.00%)
Dec 18, 2007 7.250 7.400 6.750 7.340 500,207 +0.24(+3.38%)
Dec 17, 2007 7.700 7.700 7.090 7.100 574,079 -0.51(-6.70%)
Dec 14, 2007 8.160 8.210 7.510 7.610 553,379 -0.53(-6.51%)
Dec 13, 2007 9.030 9.300 8.070 8.140 623,352 -0.71(-8.02%)
Dec 12, 2007 8.890 9.040 8.310 8.850 968,359 +0.22(+2.55%)
Dec 11, 2007 8.800 9.010 8.580 8.630 972,992 -0.16(-1.82%)
Dec 10, 2007 8.760 8.970 8.640 8.790 602,984 +0.07(+0.80%)
Dec 07, 2007 8.050 9.180 8.010 8.720 2,024,155 +0.71(+8.86%)
Dec 06, 2007 8.430 8.650 7.970 8.010 495,711 -0.42(-4.98%)
Dec 05, 2007 8.500 8.600 8.180 8.430 426,437 +0.12(+1.44%)
Dec 04, 2007 8.560 8.730 8.310 8.310 190,305 -0.27(-3.15%)
Dec 03, 2007 9.000 9.120 8.510 8.580 304,564 -0.41(-4.56%)
Nov 30, 2007 8.850 9.110 8.550 8.990 543,536 +0.26(+2.98%)
Nov 29, 2007 8.590 8.830 8.400 8.730 366,614 +0.14(+1.63%)
Nov 28, 2007 8.080 9.120 7.910 8.590 1,522,379 +0.59(+7.37%)
Nov 27, 2007 8.500 8.570 7.800 8.000 540,196 +0.03(+0.38%)
Nov 26, 2007 8.070 8.320 7.850 7.970 961,897 -0.07(-0.87%)
Nov 23, 2007 8.080 8.190 7.960 8.040 69,040 +0.03(+0.37%)
Nov 21, 2007 8.050 8.070 7.780 8.010 379,763 -0.15(-1.84%)
Nov 20, 2007 8.080 8.250 7.470 8.160 858,778 +0.08(+0.99%)
Nov 19, 2007 8.060 8.404 7.940 8.080 877,389 +0.03(+0.37%)
Nov 16, 2007 8.040 8.260 7.760 8.050 571,134 +0.00(+0.00%)
Nov 15, 2007 8.000 8.170 7.820 8.050 740,757 +0.03(+0.37%)
Nov 14, 2007 8.330 8.330 7.960 8.020 369,699 -0.30(-3.61%)
Nov 13, 2007 8.160 8.570 8.000 8.320 654,288 +0.26(+3.23%)
Nov 12, 2007 8.420 8.420 7.950 8.060 649,083 -0.24(-2.89%)
Nov 09, 2007 8.910 9.070 8.240 8.300 1,074,919 -0.93(-10.08%)
Nov 08, 2007 10.00 10.09 8.700 9.230 1,439,341 -0.47(-4.85%)
Nov 07, 2007 9.600 10.05 9.600 9.700 1,481,040 -0.51(-5.00%)
Nov 06, 2007 10.56 10.70 9.820 10.21 1,194,539 -0.46(-4.31%)
Nov 05, 2007 11.01 11.18 10.64 10.67 763,983 -0.46(-4.13%)
Nov 02, 2007 13.15 13.20 11.05 11.13 3,754,624 -0.02(-0.18%)
Nov 01, 2007 12.30 12.31 10.83 11.15 6,008,492 -3.85(-25.67%)
Oct 31, 2007 14.90 15.36 14.43 15.00 700,300 +0.06(+0.40%)
Oct 30, 2007 15.41 15.41 14.90 14.94 444,695 -0.46(-2.99%)
Oct 29, 2007 15.71 15.84 15.16 15.40 439,947 -0.32(-2.04%)
Oct 26, 2007 16.41 16.64 15.50 15.72 445,339 -0.52(-3.20%)
Oct 25, 2007 16.52 16.54 16.12 16.24 277,601 -0.17(-1.04%)
Oct 24, 2007 16.47 16.51 15.95 16.41 276,234 -0.10(-0.61%)
Oct 23, 2007 17.10 17.13 16.07 16.51 605,278 -0.43(-2.54%)
Oct 22, 2007 17.37 17.60 16.61 16.94 424,000 -0.47(-2.70%)
Oct 19, 2007 17.95 17.95 17.40 17.41 411,274 -0.57(-3.17%)
Oct 18, 2007 17.91 18.32 17.35 17.98 516,815 -0.02(-0.11%)
Oct 17, 2007 19.39 19.39 17.74 18.00 875,393 -1.34(-6.93%)
Oct 16, 2007 17.93 19.40 17.72 19.34 1,511,927 +1.31(+7.27%)
Oct 15, 2007 17.06 18.68 16.85 18.03 895,884 +1.01(+5.93%)
Oct 12, 2007 17.18 17.50 16.76 17.02 337,990 -0.19(-1.10%)
Oct 11, 2007 17.02 17.46 16.89 17.21 1,123,039 +0.19(+1.12%)
Oct 10, 2007 15.42 17.58 15.40 17.02 1,648,638 +1.63(+10.59%)
Oct 09, 2007 14.27 15.55 14.27 15.39 883,540 +1.11(+7.77%)
Oct 08, 2007 14.41 14.55 14.17 14.28 303,831 -0.10(-0.70%)
Oct 05, 2007 14.02 14.66 13.97 14.38 353,433 +0.41(+2.93%)
Oct 04, 2007 14.27 14.29 13.80 13.97 346,967 -0.18(-1.27%)
Oct 03, 2007 13.48 14.27 13.48 14.15 524,852 +0.59(+4.35%)
Oct 02, 2007 14.17 14.22 13.56 13.56 355,419 -0.64(-4.51%)
Oct 01, 2007 13.87 14.25 13.79 14.20 407,715 +0.29(+2.08%)
Sep 28, 2007 13.36 13.92 13.24 13.91 578,157 +0.51(+3.81%)
Sep 27, 2007 13.93 14.15 13.36 13.40 416,970 -0.22(-1.62%)
Sep 26, 2007 13.81 13.95 13.23 13.62 454,242 -0.13(-0.95%)
Sep 25, 2007 13.85 14.10 13.63 13.75 311,434 -0.20(-1.43%)
Sep 24, 2007 14.94 14.94 13.84 13.95 556,483 -1.07(-7.12%)
Sep 21, 2007 15.45 15.45 14.95 15.02 561,322 -0.43(-2.78%)
Sep 20, 2007 15.52 15.63 15.39 15.45 186,940 -0.12(-0.77%)
Sep 19, 2007 15.03 15.61 14.42 15.57 701,011 +0.57(+3.80%)
Sep 18, 2007 14.81 15.01 14.58 15.00 279,850 +0.14(+0.94%)
Sep 17, 2007 15.00 15.00 14.74 14.86 219,489 -0.15(-1.00%)
Sep 14, 2007 15.05 15.15 14.95 15.01 116,770 -0.07(-0.46%)
Sep 13, 2007 14.82 15.25 14.72 15.08 191,555 +0.35(+2.38%)
Sep 12, 2007 14.54 15.20 14.40 14.73 433,061 +0.34(+2.36%)
Sep 11, 2007 14.40 14.55 13.99 14.39 384,714 +0.12(+0.84%)
Sep 10, 2007 14.30 14.47 14.18 14.27 260,090 +0.30(+2.15%)
Sep 07, 2007 14.13 14.13 13.75 13.97 388,095 -0.29(-2.03%)
Sep 06, 2007 14.41 14.57 14.13 14.26 898,394 -0.16(-1.11%)
Sep 05, 2007 14.82 14.97 14.38 14.42 2,059,746 -0.43(-2.90%)
Sep 04, 2007 14.93 15.05 14.81 14.85 2,947,746 -0.08(-0.54%)
Aug 31, 2007 15.00 15.08 14.56 14.93 3,088,931 +0.03(+0.20%)
Aug 30, 2007 14.86 15.05 14.61 14.90 2,156,105 -0.03(-0.20%)
Aug 29, 2007 14.85 15.37 14.80 14.93 1,976,528 +0.16(+1.08%)
Aug 28, 2007 15.00 15.25 14.66 14.77 2,245,717 -0.28(-1.86%)
Aug 27, 2007 14.96 15.27 14.79 15.05 1,823,818 +0.09(+0.60%)
Aug 24, 2007 15.35 15.49 14.86 14.96 2,520,244 -0.35(-2.29%)
Aug 23, 2007 15.57 15.70 15.06 15.31 1,075,060 -0.22(-1.42%)
Aug 22, 2007 15.26 15.64 15.04 15.53 1,589,248 +0.29(+1.90%)
Aug 21, 2007 15.21 15.67 14.80 15.24 1,765,693 -0.08(-0.52%)
Aug 20, 2007 15.17 15.50 14.87 15.32 1,542,696 +0.32(+2.13%)
Aug 17, 2007 15.65 15.65 14.81 15.00 1,328,054 -0.24(-1.57%)
Aug 16, 2007 15.22 15.85 14.81 15.24 1,531,207 -0.02(-0.13%)
Aug 15, 2007 15.64 16.08 15.16 15.26 1,023,470 -0.31(-1.99%)
Aug 14, 2007 16.11 16.74 15.38 15.57 1,147,213 -0.45(-2.81%)
Aug 13, 2007 16.23 18.15 15.85 16.02 1,561,079 -0.25(-1.54%)
Aug 10, 2007 15.54 16.75 15.08 16.27 2,527,516 +0.59(+3.76%)
Aug 09, 2007 15.40 16.50 15.09 15.68 3,965,456 +0.26(+1.69%)
Aug 08, 2007 16.08 16.29 15.22 15.42 2,436,434 -0.58(-3.63%)
Aug 07, 2007 16.08 16.46 15.06 16.00 4,435,765 -0.06(-0.37%)
Aug 06, 2007 16.33 16.87 15.77 16.06 2,276,922 -0.21(-1.29%)
Aug 03, 2007 16.22 17.86 15.71 16.27 1,797,731 -1.55(-8.70%)
Aug 02, 2007 18.77 19.15 16.82 17.82 2,804,504 -0.82(-4.40%)
Aug 01, 2007 18.63 19.00 17.57 18.64 2,205,126 -0.07(-0.37%)
Jul 31, 2007 18.66 19.62 18.15 18.71 1,867,453 +0.14(+0.75%)
Jul 30, 2007 18.54 19.10 18.07 18.57 1,416,552 -0.02(-0.11%)
Jul 27, 2007 18.47 19.16 17.68 18.59 1,736,965 +0.04(+0.22%)
Jul 26, 2007 19.04 19.48 18.21 18.55 1,616,288 -0.63(-3.28%)
Jul 25, 2007 19.36 19.85 18.74 19.18 2,059,340 -0.16(-0.83%)
Jul 24, 2007 19.97 20.11 19.18 19.34 1,023,911 -0.54(-2.72%)
Jul 23, 2007 20.00 20.21 19.56 19.88 969,514 -0.17(-0.85%)
Jul 20, 2007 20.19 20.50 19.80 20.05 1,191,446 -0.18(-0.89%)
Jul 19, 2007 20.30 20.46 20.07 20.23 597,626 -0.01(-0.05%)
Jul 18, 2007 20.36 20.90 20.07 20.24 706,445 -0.21(-1.03%)
Jul 17, 2007 20.63 20.85 20.06 20.45 1,032,111 -0.26(-1.26%)
Jul 16, 2007 20.96 21.22 20.35 20.71 1,011,255 -0.49(-2.31%)
Jul 13, 2007 20.86 21.50 20.51 21.20 799,262 +0.30(+1.44%)
Jul 12, 2007 20.61 21.10 20.24 20.90 908,652 +0.41(+2.00%)
Jul 11, 2007 19.92 20.51 19.56 20.49 1,105,982 +0.52(+2.60%)
Jul 10, 2007 19.90 20.27 19.70 19.97 995,928 -0.03(-0.15%)
Jul 09, 2007 20.01 20.10 19.70 20.00 450,691 +0.00(+0.00%)
Jul 06, 2007 20.01 20.29 19.69 20.00 355,824 +0.08(+0.40%)
Jul 05, 2007 19.86 20.11 19.39 19.92 1,019,109 +0.14(+0.71%)
Jul 03, 2007 20.06 20.20 19.70 19.78 338,607 -0.18(-0.90%)
Jul 02, 2007 20.52 20.52 19.91 19.96 945,255 -0.30(-1.48%)
Jun 29, 2007 20.74 20.90 19.96 20.26 1,181,425 -0.45(-2.17%)
Jun 28, 2007 20.96 21.12 20.61 20.71 792,398 -0.23(-1.10%)
Jun 27, 2007 20.83 21.28 20.80 20.94 588,935 -0.02(-0.10%)
Jun 26, 2007 21.14 21.46 20.69 20.96 542,340 -0.15(-0.71%)
Jun 25, 2007 21.10 21.49 20.52 21.11 775,231 -0.07(-0.33%)
Jun 22, 2007 21.51 21.71 20.50 21.18 3,937,375 -0.22(-1.03%)
Jun 21, 2007 21.31 21.74 20.94 21.40 816,933 +0.00(+0.00%)
Jun 20, 2007 22.14 22.49 21.13 21.40 775,700 -0.70(-3.17%)
Jun 19, 2007 21.19 22.48 20.92 22.10 2,540,600 +0.71(+3.32%)
Jun 18, 2007 20.46 21.58 20.29 21.39 1,698,400 +0.93(+4.55%)
Jun 15, 2007 20.57 20.60 20.05 20.46 2,003,900 -0.02(-0.10%)
Jun 14, 2007 20.55 20.70 19.95 20.48 1,955,000 +0.01(+0.05%)
Jun 13, 2007 20.71 20.75 20.29 20.47 442,700 -0.19(-0.92%)
Jun 12, 2007 20.61 21.00 20.22 20.66 455,200 -0.03(-0.14%)
Jun 11, 2007 20.64 21.00 20.45 20.69 570,183 +0.06(+0.29%)
Jun 08, 2007 20.68 20.89 20.30 20.63 610,470 +0.07(+0.34%)
Jun 07, 2007 21.19 21.67 20.26 20.56 448,691 -0.75(-3.52%)
Jun 06, 2007 21.31 21.82 20.52 21.31 910,602 -0.08(-0.37%)
Jun 05, 2007 21.18 21.80 21.18 21.39 1,225,896 +0.23(+1.09%)
Jun 04, 2007 20.14 21.35 19.92 21.16 1,635,307 +0.88(+4.34%)
Jun 01, 2007 20.05 20.70 20.01 20.28 736,070 +0.26(+1.30%)
May 31, 2007 19.79 20.31 19.45 20.02 759,708 +0.23(+1.16%)
May 30, 2007 19.91 20.18 19.56 19.79 636,866 -0.12(-0.60%)
May 29, 2007 20.33 20.34 19.71 19.91 533,106 -0.46(-2.26%)
May 25, 2007 19.79 20.62 19.65 20.37 779,162 +0.66(+3.35%)
May 24, 2007 20.01 20.50 19.33 19.71 1,320,008 -0.33(-1.65%)
May 23, 2007 20.49 20.75 19.85 20.04 446,728 -0.21(-1.04%)
May 22, 2007 20.37 20.89 19.76 20.25 1,161,019 +0.07(+0.35%)
May 21, 2007 20.31 20.74 19.97 20.18 1,388,462 -0.31(-1.51%)
May 18, 2007 20.64 20.80 20.00 20.49 1,309,788 +0.12(+0.59%)
May 17, 2007 19.50 20.50 19.14 20.37 1,664,717 +0.78(+3.98%)
May 16, 2007 19.60 20.43 19.15 19.59 1,362,415 +0.02(+0.10%)
May 15, 2007 19.39 19.97 18.75 19.57 1,485,968 -0.04(-0.20%)
May 14, 2007 19.51 20.00 19.09 19.61 918,878 +0.19(+0.98%)
May 11, 2007 19.96 20.44 19.38 19.42 611,616 -0.45(-2.26%)
May 10, 2007 20.52 20.86 19.65 19.87 1,546,942 -0.52(-2.55%)
May 09, 2007 20.70 20.70 20.02 20.39 1,026,845 -0.21(-1.02%)
May 08, 2007 21.19 21.37 20.50 20.60 1,132,543 -0.70(-3.29%)
May 07, 2007 21.15 21.66 20.74 21.30 869,478 +0.12(+0.57%)
May 04, 2007 21.23 21.97 20.69 21.18 798,843 -0.15(-0.70%)
May 03, 2007 21.11 21.53 20.70 21.33 819,374 +0.25(+1.19%)
May 02, 2007 21.12 21.85 21.03 21.08 734,939 -0.22(-1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.